NYSE:SMHI
SEACOR Marine Holdings Inc Stock Price (Quote)
$12.49
-0.270 (-2.12%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.92 | $14.87 | Wednesday, 24th Apr 2024 SMHI stock ended at $12.49. This is 2.12% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.44% from a day low at $12.39 to a day high of $12.94. |
| 90 days | $9.83 | $14.87 | |
| 52 weeks | $7.51 | $15.24 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $11.79 | $12.00 | $11.61 | $11.69 | 46 753 |
| Jan 04, 2024 | $12.62 | $12.62 | $11.78 | $11.85 | 74 686 |
| Jan 03, 2024 | $12.30 | $12.64 | $12.30 | $12.42 | 60 603 |
| Jan 02, 2024 | $12.60 | $12.60 | $12.10 | $12.29 | 75 707 |
| Dec 29, 2023 | $12.83 | $12.83 | $12.58 | $12.59 | 137 474 |
| Dec 28, 2023 | $12.93 | $13.09 | $12.77 | $12.81 | 84 305 |
| Dec 27, 2023 | $13.06 | $13.15 | $12.93 | $12.99 | 80 011 |
| Dec 26, 2023 | $12.81 | $13.22 | $12.76 | $13.08 | 120 827 |
| Dec 22, 2023 | $12.87 | $13.18 | $12.60 | $12.71 | 132 884 |
| Dec 21, 2023 | $12.70 | $13.09 | $12.63 | $12.98 | 115 977 |
| Dec 20, 2023 | $13.41 | $13.41 | $12.67 | $12.71 | 122 333 |
| Dec 19, 2023 | $12.60 | $13.21 | $12.42 | $13.15 | 109 391 |
| Dec 18, 2023 | $12.52 | $12.84 | $12.40 | $12.43 | 110 327 |
| Dec 15, 2023 | $12.06 | $12.56 | $12.04 | $12.52 | 153 511 |
| Dec 14, 2023 | $11.53 | $12.08 | $11.49 | $11.96 | 72 126 |
| Dec 13, 2023 | $10.67 | $11.24 | $10.42 | $11.22 | 134 718 |
| Dec 12, 2023 | $11.25 | $11.25 | $10.66 | $10.69 | 101 401 |
| Dec 11, 2023 | $11.68 | $11.68 | $11.26 | $11.31 | 61 699 |
| Dec 08, 2023 | $11.45 | $11.81 | $11.43 | $11.75 | 63 233 |
| Dec 07, 2023 | $11.17 | $11.46 | $11.07 | $11.46 | 173 795 |
| Dec 06, 2023 | $12.00 | $12.01 | $11.41 | $11.42 | 128 857 |
| Dec 05, 2023 | $12.50 | $12.50 | $12.01 | $12.03 | 64 877 |
| Dec 04, 2023 | $12.43 | $12.54 | $12.21 | $12.39 | 63 074 |
| Dec 01, 2023 | $11.81 | $12.48 | $11.81 | $12.43 | 91 908 |
| Nov 30, 2023 | $11.79 | $11.91 | $11.46 | $11.55 | 45 548 |
